Masterwork Group Co., Ltd. (300195.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300195.SZ Historical Return
If you invested ¥1000 in Masterwork Group Co., Ltd. (300195.SZ) 10 years ago, it would be worth ¥295.69 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥811.5, while ¥1000 invested 1 year ago would be worth ¥583.24. This corresponds to total returns of -70.43%, -18.85%, -41.68%, respectively, with annualized returns of -11.47%, -4.09%, -41.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300195.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.89 | 5.08 | 5.08 | 5.09 | 4.89 | 9.62M |
| November 10, 2026 | 4.86 | 4.92 | 4.92 | 4.93 | 4.83 | 7.24M |
| November 09, 2026 | 4.94 | 4.8 | 4.8 | 4.98 | 4.76 | 9.42M |
| November 06, 2026 | 4.81 | 4.86 | 4.86 | 4.96 | 4.76 | 9.29M |
| November 05, 2026 | 4.8 | 4.96 | 4.96 | 4.97 | 4.77 | 9.4M |
| November 04, 2026 | 4.76 | 4.81 | 4.81 | 4.84 | 4.62 | 12.78M |
| November 03, 2026 | 4.72 | 4.75 | 4.75 | 4.9 | 4.66 | 12.64M |
| November 02, 2026 | 4.66 | 4.75 | 4.75 | 4.79 | 4.53 | 14.07M |
| October 30, 2026 | 4.86 | 4.67 | 4.67 | 4.96 | 4.65 | 11.65M |
| October 29, 2026 | 5.01 | 4.9 | 4.9 | 5.04 | 4.88 | 9.03M |
| October 28, 2026 | 4.98 | 5.05 | 5.05 | 5.11 | 4.9 | 14.31M |
| October 27, 2026 | 5.42 | 4.96 | 4.96 | 5.44 | 4.94 | 26.51M |
| October 26, 2026 | 5.57 | 5.55 | 5.55 | 5.66 | 5.48 | 8.96M |
| October 23, 2026 | 5.48 | 5.62 | 5.62 | 5.65 | 5.2 | 11.34M |
| October 22, 2026 | 5.71 | 5.55 | 5.55 | 5.79 | 5.54 | 7.66M |
| October 21, 2026 | 5.78 | 5.7 | 5.7 | 5.84 | 5.67 | 5.31M |
| October 20, 2026 | 5.67 | 5.78 | 5.78 | 5.83 | 5.65 | 6.26M |
| October 19, 2026 | 5.81 | 5.71 | 5.71 | 5.86 | 5.58 | 7.69M |
| October 16, 2026 | 5.84 | 5.86 | 5.86 | 5.97 | 5.77 | 7.84M |
| October 15, 2026 | 5.78 | 5.77 | 5.77 | 5.85 | 5.66 | 8.01M |
| October 14, 2026 | 6.06 | 5.89 | 5.89 | 6.12 | 5.88 | 6.14M |
| October 13, 2026 | 5.98 | 6.09 | 6.09 | 6.15 | 5.8 | 9.46M |
| October 12, 2026 | 6.05 | 6.06 | 6.06 | 6.19 | 5.93 | 8.37M |
| October 09, 2026 | 6.15 | 6.07 | 6.07 | 6.15 | 5.74 | 17.44M |
| October 08, 2026 | 6.28 | 6.13 | 6.13 | 6.34 | 6.05 | 10.54M |
| September 30, 2026 | 6.33 | 6.27 | 6.27 | 6.41 | 6.24 | 4.2M |
| September 29, 2026 | 6.21 | 6.31 | 6.31 | 6.36 | 6.2 | 5.31M |
| September 28, 2026 | 6.29 | 6.24 | 6.24 | 6.39 | 6.12 | 6.75M |
| September 24, 2026 | 6.26 | 6.3 | 6.3 | 6.36 | 6.25 | 4.51M |
| September 23, 2026 | 6.13 | 6.3 | 6.3 | 6.33 | 6.13 | 6.06M |
| September 22, 2026 | 6.13 | 6.25 | 6.25 | 6.35 | 6.13 | 5.09M |
| September 21, 2026 | 6.09 | 6.28 | 6.28 | 6.29 | 6.08 | 7.35M |
| September 18, 2026 | 6.13 | 6.11 | 6.11 | 6.18 | 6.07 | 5.75M |
| September 17, 2026 | 5.98 | 6.1 | 6.1 | 6.14 | 5.97 | 8.04M |
| September 16, 2026 | 5.88 | 6.03 | 6.03 | 6.13 | 5.72 | 11.62M |
| September 15, 2026 | 5.96 | 5.8 | 5.8 | 6 | 5.79 | 8.43M |
| September 11, 2026 | 6.32 | 5.96 | 5.96 | 6.32 | 5.91 | 7.73M |
| September 10, 2026 | 6.32 | 6.13 | 6.13 | 6.32 | 6.11 | 5.43M |
| September 09, 2026 | 6.32 | 6.24 | 6.24 | 6.35 | 6.18 | 6.56M |
| September 08, 2026 | 6.28 | 6.32 | 6.32 | 6.32 | 6.25 | 6.99M |
| September 07, 2026 | 6.31 | 6.3 | 6.3 | 6.32 | 6.22 | 9.1M |
| September 04, 2026 | 6.32 | 6.29 | 6.29 | 6.43 | 6.24 | 9.14M |
| September 03, 2026 | 6.4 | 6.3 | 6.3 | 6.5 | 6.28 | 9.12M |
| September 02, 2026 | 6.36 | 6.4 | 6.4 | 6.51 | 6.24 | 19.69M |
| September 01, 2026 | 6.1 | 6.42 | 6.42 | 6.53 | 6.03 | 36.94M |
| August 31, 2026 | 5.96 | 6.04 | 6.04 | 6.06 | 5.9 | 13.74M |
| August 28, 2026 | 5.96 | 5.96 | 5.96 | 6.06 | 5.9 | 19.17M |
| August 27, 2026 | 5.97 | 5.94 | 5.94 | 6.17 | 5.93 | 34.01M |
| August 26, 2026 | 5.66 | 5.68 | 5.68 | 5.71 | 5.61 | 7.14M |
| August 25, 2026 | 5.43 | 5.65 | 5.65 | 5.67 | 5.43 | 8.44M |
| August 24, 2026 | 5.58 | 5.5 | 5.5 | 5.58 | 5.41 | 6.1M |
| August 21, 2026 | 5.45 | 5.54 | 5.54 | 5.59 | 5.32 | 8.46M |
| August 20, 2026 | 5.42 | 5.48 | 5.48 | 5.51 | 5.37 | 7.23M |
| August 19, 2026 | 5.49 | 5.37 | 5.37 | 5.52 | 5.36 | 7.65M |
| August 18, 2026 | 5.6 | 5.55 | 5.55 | 5.61 | 5.49 | 6.19M |
| August 17, 2026 | 5.45 | 5.58 | 5.58 | 5.58 | 5.43 | 7.34M |
| August 14, 2026 | 5.52 | 5.49 | 5.49 | 5.55 | 5.42 | 8.18M |
| August 13, 2026 | 5.7 | 5.52 | 5.52 | 5.7 | 5.5 | 9.62M |
| August 12, 2026 | 5.49 | 5.66 | 5.66 | 5.69 | 5.48 | 11.76M |
| August 11, 2026 | 5.58 | 5.5 | 5.5 | 5.61 | 5.46 | 8.12M |
AD
